HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 19,040
-350 (-1.81%)
At close: Aug 28, 2025
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19,400.00 | 19,530.00 | 19,040.00 | 19,040.00 | - | -1.81% | 14,065 |
| Aug 27, 2025 | 20,150.00 | 20,350.00 | 18,790.00 | 19,390.00 | - | -0.72% | 55,336 |
| Aug 26, 2025 | 18,540.00 | 19,660.00 | 18,540.00 | 19,530.00 | - | 3.94% | 36,893 |
| Aug 25, 2025 | 18,760.00 | 19,200.00 | 18,450.00 | 18,790.00 | - | 0.16% | 15,165 |
| Aug 22, 2025 | 18,600.00 | 18,960.00 | 18,600.00 | 18,760.00 | - | 0.86% | 3,192 |
| Aug 21, 2025 | 18,480.00 | 18,950.00 | 18,480.00 | 18,600.00 | - | 0.65% | 7,097 |
| Aug 20, 2025 | 19,050.00 | 19,050.00 | 18,120.00 | 18,480.00 | - | -1.70% | 19,531 |
| Aug 19, 2025 | 18,910.00 | 20,000.00 | 18,800.00 | 18,800.00 | - | -0.53% | 24,241 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 18,850.00 | 18,900.00 | - | -5.50% | 35,294 |
| Aug 14, 2025 | 19,040.00 | 20,300.00 | 19,040.00 | 20,000.00 | - | 5.10% | 50,187 |
| Aug 13, 2025 | 18,910.00 | 19,260.00 | 18,820.00 | 19,030.00 | - | 0.63% | 5,127 |
| Aug 12, 2025 | 19,500.00 | 19,500.00 | 18,850.00 | 18,910.00 | - | -1.30% | 12,181 |
| Aug 11, 2025 | 18,600.00 | 19,550.00 | 18,420.00 | 19,160.00 | - | 3.01% | 23,861 |
| Aug 8, 2025 | 18,460.00 | 18,900.00 | 18,340.00 | 18,600.00 | - | 0.76% | 15,310 |
| Aug 7, 2025 | 18,460.00 | 18,720.00 | 18,300.00 | 18,460.00 | - | - | 6,580 |
| Aug 6, 2025 | 18,520.00 | 18,600.00 | 18,000.00 | 18,460.00 | - | 0.11% | 7,116 |
| Aug 5, 2025 | 18,270.00 | 18,920.00 | 18,260.00 | 18,440.00 | - | 1.04% | 5,559 |
| Aug 4, 2025 | 18,200.00 | 18,950.00 | 18,180.00 | 18,250.00 | - | 0.39% | 8,620 |
| Aug 1, 2025 | 19,280.00 | 19,280.00 | 18,000.00 | 18,180.00 | - | -1.73% | 20,969 |
| Jul 31, 2025 | 18,910.00 | 18,990.00 | 18,400.00 | 18,500.00 | - | -2.17% | 16,125 |
| Jul 30, 2025 | 19,020.00 | 19,490.00 | 18,910.00 | 18,910.00 | - | -0.58% | 8,764 |
| Jul 29, 2025 | 18,900.00 | 19,190.00 | 18,790.00 | 19,020.00 | - | 0.63% | 9,263 |
| Jul 28, 2025 | 18,820.00 | 19,100.00 | 18,820.00 | 18,900.00 | - | 0.43% | 9,966 |
| Jul 25, 2025 | 18,850.00 | 19,100.00 | 18,820.00 | 18,820.00 | - | -1.05% | 20,273 |
| Jul 24, 2025 | 18,880.00 | 19,200.00 | 18,880.00 | 19,020.00 | - | -0.05% | 13,908 |
| Jul 23, 2025 | 19,110.00 | 19,580.00 | 19,020.00 | 19,030.00 | - | -0.73% | 14,547 |
| Jul 22, 2025 | 19,220.00 | 19,580.00 | 19,000.00 | 19,170.00 | - | -0.26% | 13,939 |
| Jul 21, 2025 | 19,580.00 | 19,610.00 | 19,000.00 | 19,220.00 | - | -1.79% | 24,407 |
| Jul 18, 2025 | 19,360.00 | 19,610.00 | 19,160.00 | 19,570.00 | - | 1.08% | 10,012 |
| Jul 17, 2025 | 19,480.00 | 19,510.00 | 19,250.00 | 19,360.00 | - | -0.62% | 15,659 |
| Jul 16, 2025 | 19,850.00 | 19,900.00 | 19,110.00 | 19,480.00 | - | 0.88% | 17,042 |
| Jul 15, 2025 | 19,330.00 | 19,390.00 | 19,090.00 | 19,310.00 | - | -0.10% | 13,960 |
| Jul 14, 2025 | 19,400.00 | 20,050.00 | 19,210.00 | 19,330.00 | - | -0.36% | 22,772 |
| Jul 11, 2025 | 19,820.00 | 19,820.00 | 19,200.00 | 19,400.00 | - | -2.02% | 19,829 |
| Jul 10, 2025 | 19,570.00 | 19,840.00 | 19,500.00 | 19,800.00 | - | 1.18% | 8,639 |
| Jul 9, 2025 | 19,570.00 | 19,790.00 | 19,150.00 | 19,570.00 | - | - | 16,762 |
| Jul 8, 2025 | 19,200.00 | 19,900.00 | 19,200.00 | 19,570.00 | - | 0.88% | 10,080 |
| Jul 7, 2025 | 20,150.00 | 20,150.00 | 19,400.00 | 19,400.00 | - | -2.56% | 15,801 |
| Jul 4, 2025 | 20,000.00 | 20,350.00 | 19,760.00 | 19,910.00 | - | -0.35% | 17,773 |
| Jul 3, 2025 | 19,910.00 | 20,400.00 | 19,760.00 | 19,980.00 | - | 0.35% | 16,932 |
| Jul 2, 2025 | 19,640.00 | 20,550.00 | 19,640.00 | 19,910.00 | - | 1.37% | 23,579 |
| Jul 1, 2025 | 20,200.00 | 20,750.00 | 19,600.00 | 19,640.00 | - | -2.77% | 35,316 |
| Jun 30, 2025 | 21,850.00 | 21,850.00 | 20,150.00 | 20,200.00 | - | 0.50% | 17,366 |
| Jun 27, 2025 | 20,700.00 | 21,200.00 | 20,100.00 | 20,100.00 | - | -2.90% | 24,166 |
| Jun 26, 2025 | 20,900.00 | 21,300.00 | 20,500.00 | 20,700.00 | - | -0.96% | 19,875 |
| Jun 25, 2025 | 20,850.00 | 21,250.00 | 20,800.00 | 20,900.00 | - | -0.71% | 18,576 |
| Jun 24, 2025 | 20,550.00 | 21,300.00 | 20,550.00 | 21,050.00 | - | 1.69% | 22,188 |
| Jun 23, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,700.00 | - | -3.50% | 18,702 |
| Jun 20, 2025 | 21,050.00 | 21,700.00 | 20,850.00 | 21,450.00 | - | 3.62% | 26,199 |
| Jun 19, 2025 | 20,500.00 | 20,750.00 | 20,200.00 | 20,700.00 | - | - | 29,914 |